1768 (株)ソネック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-038538638538611,000861
2020-12-028608648538602,100860
2020-12-018518558518551,900855
2020-11-30872872866866800866
2020-11-278698728658723,600872
2020-11-268708708638672,200867
2020-11-258658698558692,600869
2020-11-248668668608651,300865
2020-11-20853856851856700856
2020-11-198608608558601,000860
2020-11-188618618518611,700861
2020-11-178608608428511,300851
2020-11-168408648408584,700858
2020-11-138518578388571,900857
2020-11-128658668618662,100866
2020-11-118568708568603,100860
2020-11-108728728488526,600852
2020-11-098598718588711,900871
2020-11-068708708598631,700863
2020-11-058678688598651,200865
2020-11-048608668558621,500862
2020-11-028458558458551,500855
2020-10-30841851841844600844
2020-10-298478478418431,200843
2020-10-288658678408401,200840
2020-10-278668748578742,100874
2020-10-268748758618728,200872
2020-10-238398448378441,100844
2020-10-228398448398431,500843
2020-10-218448448378391,700839
2020-10-208458468408431,500843
2020-10-198508548408451,700845
2020-10-168458468418412,800841
2020-10-158608608478472,900847
2020-10-148648648518614,500861
2020-10-138658658618651,600865
2020-10-128658668658651,300865
2020-10-098628688598664,900866
2020-10-088648658598594,300859
2020-10-078728728668663,400866
2020-10-068708728668721,700872
2020-10-058708708668704,100870
2020-10-028898898668665,700866
2020-09-3086989086589014,400890
2020-09-2989489485486455,100864
2020-09-28894908894903161,100903
2020-09-2589789989489419,200894
2020-09-2489289789089716,400897
2020-09-2390090089289712,200897
2020-09-188959008948977,300897
2020-09-178938958918954,400895
2020-09-169009008938965,000896
2020-09-158998998918954,800895
2020-09-1490090088789812,000898
2020-09-118948948828908,100890
2020-09-1086189386188910,200889
2020-09-098548588478586,800858
2020-09-088458538438538,500853
2020-09-0784084584084521,800845
2020-09-048408428378408,400840
2020-09-038488488428425,000842
2020-09-028408438408424,400842
2020-09-018408408378403,700840
2020-08-318388408358394,600839
2020-08-288378408338356,900835
2020-08-278398398318374,300837
2020-08-268408408308314,300831
2020-08-258338358298353,600835
2020-08-248268328268302,700830
2020-08-218278318168174,600817
2020-08-208218218158203,100820
2020-08-198138258108192,500819
2020-08-188158198108131,900813
2020-08-178308358198194,200819
2020-08-148358408308306,100830
2020-08-138198308198307,500830
2020-08-128208208128204,800820
2020-08-118108158058154,400815
2020-08-078028068008062,000806
2020-08-068108108028022,100802
2020-08-058108128028072,000807
2020-08-048118118028111,300811
2020-08-038198198028104,900810
2020-07-3180783779681516,500815
2020-07-308148147938076,900807
2020-07-298148168008079,200807
2020-07-288268268008036,400803
2020-07-278278307888215,000821
2020-07-227907937877883,000788
2020-07-21790790789790900790
2020-07-207847957847901,400790
2020-07-177817877807879,100787
2020-07-168038037837834,700783
2020-07-157867967867951,700795
2020-07-147968057867865,100786
2020-07-137857897857894,300789
2020-07-1077278577278431,700784
2020-07-097897957877871,500787
2020-07-087897977897893,800789
2020-07-077807897797899,100789
2020-07-067637767637766,100776
2020-07-0378878876176321,700763
2020-07-027857857587589,800758
2020-07-018018047697718,600771
2020-06-308218268168164,600816
2020-06-2984084081882129,800821
2020-06-2685085784384417,900844
2020-06-258508598458595,300859
2020-06-2484985984485910,600859
2020-06-238408438408431,200843
2020-06-228408458318366,900836
2020-06-198398408378402,500840
2020-06-188408408328391,900839
2020-06-178368408368403,300840
2020-06-168258338208283,500828
2020-06-158378388048118,800811
2020-06-128378398348363,100836
2020-06-118408408318398,300839
2020-06-108298408218388,300838
2020-06-098218268218262,100826
2020-06-088248328168323,700832
2020-06-058208248208241,300824
2020-06-048258288188181,900818
2020-06-038288288108222,800822
2020-06-028198228138192,500819
2020-06-018198198158191,200819
2020-05-298198208108151,800815
2020-05-288138208088143,700814
2020-05-278218218118143,800814
2020-05-268298308158216,800821
2020-05-257898057898051,300805
2020-05-22791796788795800795
2020-05-21788796787793700793
2020-05-207987987867922,700792
2020-05-197857987857961,200796
2020-05-18785786782785700785
2020-05-157907987837852,200785
2020-05-148128127877904,700790
2020-05-137718047718043,700804
2020-05-127607757587712,800771
2020-05-117437617417613,200761
2020-05-087287287127201,600720
2020-05-076927136927132,100713
2020-05-017347357257301,200730
2020-04-307377377307342,200734
2020-04-287237457237373,900737
2020-04-277237237047233,500723
2020-04-246856986856982,400698
2020-04-236766866766851,800685
2020-04-226826836766761,300676
2020-04-216836836706822,000682
2020-04-206877046876903,000690
2020-04-177137207127173,200717
2020-04-167027147027132,300713
2020-04-157097107047051,600705
2020-04-147137136967094,800709
2020-04-136967066887032,000703
2020-04-107117116806952,300695
2020-04-097067116927113,600711
2020-04-086426936426934,000693
2020-04-076096326096322,300632
2020-04-066006145906046,100604
2020-04-036076075986001,400600
2020-04-026306306016075,200607
2020-04-016706706526535,700653
2020-03-316627036627035,600703
2020-03-307057056606626,400662
2020-03-276987156907158,500715
2020-03-266796816496818,500681
2020-03-2565867162867111,100671
2020-03-245996465946092,400609
2020-03-235665995555995,300599
2020-03-195565795505795,900579
2020-03-185685805675676,400567
2020-03-175255605205504,800550
2020-03-165365645285469,100546
2020-03-1351755051352211,900522
2020-03-125755755585637,100563
2020-03-115885995815824,900582
2020-03-1056058151358114,300581
2020-03-0960160958058010,100580
2020-03-0664164961361311,200613
2020-03-056536606416416,400641
2020-03-046506556386534,300653
2020-03-036926926496499,100649
2020-03-026426656426528,300652
2020-02-2864767264264612,400646
2020-02-277467467007005,000700
2020-02-267527547117168,500716
2020-02-2572273372072210,700722
2020-02-217547597507533,300753
2020-02-207577597557552,900755
2020-02-197657657547553,500755
2020-02-187857857657652,000765
2020-02-177927927807801,600780
2020-02-147997997887924,000792
2020-02-137907907627848,700784
2020-02-128058057957952,600795
2020-02-108078108048051,100805
2020-02-078048098048072,700807
2020-02-068038088038042,100804
2020-02-058008078008031,200803
2020-02-048008007957971,700797
2020-02-037988027987981,000798
2020-01-31804808798804900804
2020-01-308038047988023,100802
2020-01-29801807801801700801
2020-01-288068078008003,600800
2020-01-278378378108103,100810
2020-01-248088118078071,600807
2020-01-238128178098111,000811
2020-01-228148188108121,700812
2020-01-218148158078112,700811
2020-01-208038238038142,100814
2020-01-178088098078081,300808
2020-01-168138138088082,200808
2020-01-158248248098114,500811
2020-01-148338378248243,600824
2020-01-108308318248291,900829
2020-01-098328358158263,900826
2020-01-088318358228223,100822
2020-01-078258428258422,300842
2020-01-068248358158342,800834

分割・併合履歴 : なし